Stockscreener 앱 받기
85.65
0.36%
-0.31
시간 외 거래:
85.64
-0.01
-0.01%
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $86.79 | $85.27 | $1.52 | 176,513.0 | -0.36% |
| 2026-07-30 | $88.45 | $85.73 | $2.72 | 241,584.0 | -2.16% |
| 2026-07-29 | $89.40 | $86.94 | $2.46 | 303,843.0 | -0.23% |
| 2026-07-28 | $89.84 | $86.70 | $3.14 | 446,548.0 | +2.29% |
| 2026-07-27 | $86.91 | $85.50 | $1.41 | 327,715.0 | -0.37% |
| 2026-07-24 | $88.34 | $86.24 | $2.10 | 300,996.0 | -0.87% |
| 2026-07-23 | $87.84 | $86.20 | $1.64 | 269,304.0 | +0.16% |
| 2026-07-22 | $87.41 | $86.44 | $0.965 | 255,694.0 | +0.50% |
| 2026-07-21 | $88.08 | $86.57 | $1.51 | 277,797.0 | -2.04% |
| 2026-07-20 | $90.11 | $87.92 | $2.19 | 243,854.0 | -0.99% |
| 2026-07-17 | $89.54 | $87.79 | $1.75 | 532,190.0 | +1.54% |
| 2026-07-16 | $87.96 | $84.85 | $3.11 | 304,216.0 | +3.90% |
| 2026-07-15 | $85.64 | $84.20 | $1.44 | 274,732.0 | -0.45% |
| 2026-07-14 | $85.67 | $84.38 | $1.29 | 205,917.0 | -0.05% |
| 2026-07-13 | $85.53 | $84.78 | $0.75 | 235,576.0 | +0.64% |
| 2026-07-10 | $84.90 | $83.87 | $1.03 | 179,326.0 | +0.78% |
| 2026-07-09 | $84.27 | $82.92 | $1.35 | 310,494.0 | +0.34% |
| 2026-07-08 | $84.19 | $82.58 | $1.61 | 457,878.0 | +0.48% |
| 2026-07-07 | $85.63 | $82.94 | $2.69 | 368,303.0 | +0.05% |
| 2026-07-06 | $84.63 | $82.87 | $1.76 | 289,851.0 | -1.91% |
| 2026-07-02 | $85.30 | $83.42 | $1.88 | 325,180.0 | +1.70% |
| 2026-07-01 | $84.32 | $82.46 | $1.86 | 414,607.0 | +0.86% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $90.11 | $82.46 | $7.65 | 6,918,631.0 | +3.65% |
| 2026-06 | $83.72 | $75.78 | $7.94 | 8,154,080.0 | +6.94% |
| 2026-05 | $78.75 | $73.89 | $4.86 | 5,700,725.0 | +2.63% |
| 2026-04 | $81.24 | $74.26 | $6.98 | 7,985,371.0 | -0.44% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 2026-01 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| 2025-11 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
0.79%
2.71%
자본화:
|
볼륨(24시간):